Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 256.20 | 256.12 | 256.12 | 256.12 | 477,351 | -0.25(-0.10%) |
Dec 30, 2015 | 257.00 | 258.18 | 255.95 | 256.37 | 378,996 | -1.94(-0.75%) |
Dec 29, 2015 | 258.32 | 258.32 | 255.74 | 258.31 | 491,625 | +3.45(+1.35%) |
Dec 28, 2015 | 251.18 | 255.40 | 250.10 | 254.86 | 399,559 | +3.15(+1.25%) |
Dec 24, 2015 | 251.54 | 251.71 | 251.71 | 251.71 | 244,047 | -0.13(-0.05%) |
Dec 23, 2015 | 252.34 | 252.34 | 248.03 | 251.84 | 640,970 | +0.36(+0.14%) |
Dec 22, 2015 | 250.69 | 252.84 | 247.82 | 251.49 | 688,998 | +1.01(+0.40%) |
Dec 21, 2015 | 246.53 | 250.81 | 244.96 | 250.48 | 1,040,983 | +5.41(+2.21%) |
Dec 18, 2015 | 247.48 | 249.68 | 245.07 | 245.07 | 2,367,219 | -3.44(-1.38%) |
Dec 17, 2015 | 250.88 | 251.84 | 247.68 | 248.51 | 805,229 | -1.76(-0.70%) |
Dec 16, 2015 | 246.37 | 251.18 | 245.72 | 250.27 | 1,344,946 | +4.63(+1.89%) |
Dec 15, 2015 | 249.57 | 250.00 | 245.55 | 245.64 | 1,188,236 | -2.99(-1.20%) |
Dec 14, 2015 | 246.29 | 252.98 | 245.81 | 248.63 | 1,384,536 | +3.06(+1.25%) |
Dec 11, 2015 | 247.81 | 250.06 | 243.33 | 245.57 | 956,030 | -4.84(-1.93%) |
Dec 10, 2015 | 252.26 | 253.53 | 248.96 | 250.41 | 826,599 | -2.19(-0.87%) |
Dec 09, 2015 | 252.13 | 254.64 | 250.17 | 252.60 | 793,332 | +0.12(+0.05%) |
Dec 08, 2015 | 250.29 | 255.02 | 249.98 | 252.48 | 814,902 | +0.44(+0.17%) |
Dec 07, 2015 | 256.13 | 256.13 | 251.21 | 252.04 | 635,413 | -1.64(-0.64%) |
Dec 04, 2015 | 249.48 | 254.14 | 245.88 | 253.68 | 995,782 | +5.04(+2.03%) |
Dec 03, 2015 | 251.29 | 252.66 | 247.53 | 248.64 | 811,870 | -3.74(-1.48%) |
Dec 02, 2015 | 253.31 | 255.31 | 252.03 | 252.38 | 616,028 | -0.82(-0.32%) |
Dec 01, 2015 | 250.73 | 253.35 | 249.72 | 253.19 | 581,778 | +3.48(+1.39%) |
Nov 30, 2015 | 250.77 | 251.81 | 246.55 | 249.72 | 806,395 | -1.05(-0.42%) |
Nov 27, 2015 | 248.46 | 251.26 | 247.27 | 250.77 | 269,144 | +2.21(+0.89%) |
Nov 25, 2015 | 247.47 | 248.56 | 248.56 | 248.56 | 424,120 | +1.62(+0.65%) |
Nov 24, 2015 | 249.88 | 251.12 | 246.88 | 246.94 | 711,785 | -3.81(-1.52%) |
Nov 23, 2015 | 250.78 | 253.34 | 248.49 | 250.75 | 760,608 | -0.73(-0.29%) |
Nov 20, 2015 | 241.62 | 251.49 | 241.13 | 251.49 | 2,238,806 | +10.52(+4.37%) |
Nov 19, 2015 | 242.35 | 242.98 | 238.19 | 240.97 | 2,727,723 | -5.88(-2.38%) |
Nov 18, 2015 | 251.79 | 251.79 | 242.15 | 246.84 | 1,310,801 | -5.04(-2.00%) |
Nov 17, 2015 | 246.97 | 254.98 | 245.91 | 251.88 | 1,041,394 | +3.10(+1.25%) |
Nov 16, 2015 | 244.32 | 248.91 | 244.24 | 248.78 | 630,901 | +3.64(+1.48%) |
Nov 13, 2015 | 248.18 | 249.29 | 244.35 | 245.14 | 782,870 | -3.09(-1.25%) |
Nov 12, 2015 | 249.48 | 251.11 | 248.13 | 248.23 | 513,539 | -1.84(-0.73%) |
Nov 11, 2015 | 252.50 | 253.97 | 249.31 | 250.07 | 699,982 | -0.52(-0.21%) |
Nov 10, 2015 | 246.25 | 250.73 | 244.71 | 250.59 | 937,677 | +4.33(+1.76%) |
Nov 09, 2015 | 245.09 | 247.56 | 241.82 | 246.26 | 1,032,735 | +1.71(+0.70%) |
Nov 06, 2015 | 248.81 | 250.98 | 241.72 | 244.55 | 1,013,870 | -4.57(-1.84%) |
Nov 05, 2015 | 248.97 | 250.21 | 245.29 | 249.13 | 576,798 | -0.16(-0.06%) |
Nov 04, 2015 | 252.11 | 254.62 | 246.70 | 249.29 | 739,159 | -2.80(-1.11%) |
Nov 03, 2015 | 254.93 | 255.67 | 250.48 | 252.08 | 723,213 | -3.60(-1.41%) |
Nov 02, 2015 | 250.79 | 256.65 | 250.41 | 255.68 | 807,170 | +5.81(+2.33%) |
Oct 30, 2015 | 247.29 | 251.28 | 245.08 | 249.87 | 819,963 | +3.17(+1.29%) |
Oct 29, 2015 | 245.34 | 254.08 | 240.65 | 246.69 | 1,422,954 | -1.41(-0.57%) |
Oct 28, 2015 | 249.97 | 250.85 | 244.55 | 248.11 | 1,532,528 | -1.26(-0.51%) |
Oct 27, 2015 | 252.73 | 253.29 | 248.83 | 249.37 | 1,005,257 | -4.30(-1.70%) |
Oct 26, 2015 | 248.68 | 254.16 | 247.85 | 253.68 | 1,061,916 | +5.36(+2.16%) |
Oct 23, 2015 | 250.63 | 250.63 | 245.93 | 248.32 | 1,156,530 | +0.19(+0.07%) |
Oct 22, 2015 | 246.42 | 249.62 | 246.20 | 248.13 | 1,540,302 | +1.97(+0.80%) |
Oct 21, 2015 | 248.22 | 249.88 | 245.83 | 246.16 | 971,597 | -0.91(-0.37%) |
Oct 20, 2015 | 244.98 | 247.53 | 244.03 | 247.07 | 768,019 | +2.23(+0.91%) |
Oct 19, 2015 | 240.00 | 245.31 | 239.16 | 244.84 | 997,478 | +3.71(+1.54%) |
Oct 16, 2015 | 236.83 | 241.34 | 232.68 | 241.13 | 676,637 | +5.22(+2.21%) |
Oct 15, 2015 | 231.99 | 236.16 | 227.40 | 235.90 | 896,937 | +4.55(+1.97%) |
Oct 14, 2015 | 228.31 | 232.24 | 227.17 | 231.36 | 859,592 | +2.53(+1.10%) |
Oct 13, 2015 | 228.18 | 230.26 | 226.83 | 228.83 | 658,993 | -0.72(-0.32%) |
Oct 12, 2015 | 226.90 | 230.16 | 226.90 | 229.55 | 605,845 | +2.26(+0.99%) |
Oct 09, 2015 | 224.95 | 227.91 | 223.68 | 227.30 | 889,353 | +2.14(+0.95%) |
Oct 08, 2015 | 223.30 | 225.44 | 221.16 | 225.16 | 910,184 | +1.62(+0.73%) |
Oct 07, 2015 | 230.31 | 230.33 | 221.67 | 223.53 | 1,226,149 | -5.17(-2.26%) |
Oct 06, 2015 | 229.89 | 234.13 | 227.46 | 228.70 | 883,581 | -0.79(-0.35%) |
Oct 05, 2015 | 227.72 | 230.76 | 226.63 | 229.50 | 786,195 | +3.13(+1.38%) |
Oct 02, 2015 | 220.22 | 226.44 | 218.61 | 226.37 | 662,275 | +2.53(+1.13%) |